Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 49.25 | 49.29 | 49.24 | 49.29 | 467,982 | +0.03(+0.06%) |
Feb 27, 2013 | 49.25 | 49.26 | 49.24 | 49.26 | 110,031 | -0.01(-0.02%) |
Feb 26, 2013 | 49.24 | 49.27 | 49.24 | 49.27 | 197,787 | +0.01(+0.02%) |
Feb 22, 2013 | 49.23 | 49.26 | 49.22 | 49.26 | 209,697 | +0.03(+0.06%) |
Feb 21, 2013 | 49.24 | 49.25 | 49.21 | 49.23 | 331,741 | -0.03(-0.06%) |
Feb 20, 2013 | 49.23 | 49.26 | 49.22 | 49.26 | 226,377 | +0.03(+0.06%) |
Feb 19, 2013 | 49.20 | 49.25 | 49.20 | 49.23 | 147,877 | -0.01(-0.02%) |
Feb 15, 2013 | 49.21 | 49.24 | 49.21 | 49.24 | 148,591 | +0.01(+0.02%) |
Feb 14, 2013 | 49.23 | 49.23 | 49.21 | 49.23 | 207,881 | +0.00(+0.00%) |
Feb 13, 2013 | 49.22 | 49.25 | 49.19 | 49.23 | 232,201 | +0.01(+0.02%) |
Feb 12, 2013 | 49.23 | 49.23 | 49.17 | 49.22 | 196,463 | -0.02(-0.04%) |
Feb 11, 2013 | 49.23 | 49.25 | 49.21 | 49.24 | 283,959 | +0.02(+0.04%) |
Feb 08, 2013 | 49.22 | 49.24 | 49.21 | 49.22 | 204,166 | +0.00(+0.01%) |
Feb 07, 2013 | 49.22 | 49.23 | 49.20 | 49.22 | 574,581 | +0.01(+0.01%) |
Feb 06, 2013 | 49.22 | 49.27 | 49.19 | 49.21 | 2,945,145 | -0.01(-0.02%) |
Feb 04, 2013 | 49.24 | 49.24 | 49.19 | 49.22 | 139,442 | -0.04(-0.08%) |
Feb 01, 2013 | 49.22 | 49.26 | 49.20 | 49.26 | 189,907 | +0.01(+0.02%) |
Jan 31, 2013 | 49.22 | 49.25 | 49.22 | 49.25 | 413,767 | +0.03(+0.06%) |
Jan 30, 2013 | 49.22 | 49.23 | 49.18 | 49.22 | 103,037 | +0.00(+0.00%) |
Jan 29, 2013 | 49.24 | 49.25 | 49.20 | 49.22 | 197,487 | -0.03(-0.06%) |
Jan 28, 2013 | 49.23 | 49.25 | 49.22 | 49.25 | 173,032 | +0.00(+0.00%) |
Jan 25, 2013 | 49.23 | 49.26 | 49.22 | 49.25 | 120,849 | +0.03(+0.06%) |
Jan 24, 2013 | 49.22 | 49.24 | 49.17 | 49.22 | 127,031 | -0.01(-0.02%) |
Jan 23, 2013 | 49.22 | 49.24 | 49.21 | 49.23 | 212,042 | +0.01(+0.02%) |
Jan 22, 2013 | 49.17 | 49.23 | 49.17 | 49.22 | 138,351 | -0.02(-0.04%) |
Jan 18, 2013 | 49.23 | 49.24 | 49.18 | 49.24 | 181,408 | +0.01(+0.03%) |
Jan 17, 2013 | 49.22 | 49.24 | 49.20 | 49.23 | 161,328 | +0.01(+0.01%) |
Jan 16, 2013 | 49.22 | 49.23 | 49.17 | 49.22 | 112,439 | +0.00(+0.00%) |
Jan 15, 2013 | 49.24 | 49.24 | 49.20 | 49.22 | 236,768 | +0.00(+0.00%) |
Jan 14, 2013 | 49.23 | 49.25 | 49.20 | 49.22 | 188,708 | -0.01(-0.02%) |
Jan 11, 2013 | 49.23 | 49.23 | 49.18 | 49.23 | 104,758 | +0.01(+0.02%) |
Jan 10, 2013 | 49.22 | 49.23 | 49.20 | 49.22 | 251,116 | +0.01(+0.02%) |
Jan 09, 2013 | 49.20 | 49.26 | 49.17 | 49.21 | 170,563 | -0.02(-0.04%) |
Jan 08, 2013 | 49.18 | 49.24 | 49.17 | 49.23 | 76,336 | +0.01(+0.02%) |
Jan 07, 2013 | 49.22 | 49.23 | 49.14 | 49.22 | 180,661 | -0.01(-0.02%) |
Jan 04, 2013 | 49.21 | 49.23 | 49.17 | 49.23 | 113,411 | +0.02(+0.04%) |
Jan 03, 2013 | 49.15 | 49.24 | 49.15 | 49.21 | 213,387 | +0.01(+0.02%) |
Jan 02, 2013 | 49.22 | 49.22 | 49.15 | 49.20 | 177,366 | -0.01(-0.02%) |
Dec 31, 2012 | 49.17 | 49.23 | 49.17 | 49.21 | 348,045 | -0.02(-0.04%) |
Dec 28, 2012 | 49.23 | 49.23 | 49.20 | 49.23 | 58,791 | +0.00(+0.00%) |
Dec 27, 2012 | 49.23 | 49.24 | 49.19 | 49.23 | 65,582 | -0.01(-0.02%) |
Dec 26, 2012 | 49.18 | 49.26 | 49.18 | 49.24 | 775,803 | +0.00(+0.00%) |
Dec 24, 2012 | 49.11 | 49.25 | 48.85 | 49.24 | 2,080,289 | +0.14(+0.28%) |
Dec 21, 2012 | 49.09 | 49.12 | 49.04 | 49.11 | 72,825 | -0.02(-0.04%) |
Dec 20, 2012 | 49.13 | 49.13 | 49.08 | 49.13 | 69,742 | +0.00(+0.00%) |
Dec 19, 2012 | 49.04 | 49.13 | 49.04 | 49.13 | 227,429 | +0.03(+0.06%) |
Dec 18, 2012 | 49.09 | 49.11 | 49.03 | 49.10 | 129,005 | -0.01(-0.02%) |
Dec 17, 2012 | 49.11 | 49.12 | 49.08 | 49.11 | 129,850 | +0.03(+0.06%) |
Dec 14, 2012 | 49.04 | 49.11 | 49.03 | 49.08 | 126,400 | +0.04(+0.08%) |
Dec 13, 2012 | 49.00 | 49.04 | 48.98 | 49.04 | 153,002 | +0.03(+0.06%) |
Dec 12, 2012 | 48.98 | 49.01 | 48.92 | 49.01 | 83,555 | +0.08(+0.16%) |
Dec 11, 2012 | 48.91 | 49.00 | 48.86 | 48.93 | 149,846 | +0.06(+0.12%) |
Dec 10, 2012 | 49.05 | 49.05 | 48.80 | 48.87 | 1,879,471 | -0.20(-0.42%) |
Dec 07, 2012 | 49.08 | 49.10 | 49.06 | 49.08 | 74,328 | -0.01(-0.02%) |
Dec 06, 2012 | 49.05 | 49.09 | 48.98 | 49.09 | 121,089 | +0.06(+0.12%) |
Dec 05, 2012 | 49.05 | 49.06 | 48.94 | 49.03 | 59,634 | +0.01(+0.02%) |